시장 데이터를 불러오는 중
전체 종목
Innovator U.S. Equity Power Buffer ETF - June 과거 주가
Innovator U.S. Equity Power Buffer ETF - June · PJUN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator U.S. Equity Power Buffer ETF - June · PJUN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩59,342 | ₩59,509 | ₩59,342 | ₩59,442 | +0.17% | 1.5만 |
| 2026.10.08 | ₩59,375 | ₩59,375 | ₩59,148 | ₩59,255 | -0.20% | 3.4만 |
| 2026.10.07 | ₩59,255 | ₩59,456 | ₩59,255 | ₩59,375 | +0.20% | 1.4만 |
| 2026.10.06 | ₩59,322 | ₩59,549 | ₩59,309 | ₩59,442 | +0.20% | 1.7만 |
| 2026.10.05 | ₩59,082 | ₩59,329 | ₩59,082 | ₩59,215 | +0.23% | 2.1만 |
| 2026.10.02 | ₩59,162 | ₩59,162 | ₩58,975 | ₩59,015 | -0.25% | 7.4천 |
| 2026.10.01 | ₩58,988 | ₩58,988 | ₩58,628 | ₩58,788 | -0.34% | 2.1만 |
| 2026.09.30 | ₩58,908 | ₩59,002 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,735 |
| -0.29% |
| 1.5만 |
| 2026.09.29 | ₩58,948 | ₩58,948 | ₩58,721 | ₩58,801 | -0.25% | 3.4만 |
|---|
| 2026.09.28 | ₩58,921 | ₩58,988 | ₩58,761 | ₩58,855 | -0.11% | 2.1만 |
|---|
| 2026.09.25 | ₩58,908 | ₩59,082 | ₩58,908 | ₩59,082 | +0.29% | 5.6천 |
|---|
| 2026.09.24 | ₩58,775 | ₩58,999 | ₩58,761 | ₩58,895 | +0.20% | 5.5만 |
|---|
| 2026.09.23 | ₩59,162 | ₩59,162 | ₩58,860 | ₩58,908 | -0.43% | 3.5만 |
|---|
| 2026.09.22 | ₩59,202 | ₩59,202 | ₩59,055 | ₩59,055 | -0.25% | 3.7만 |
|---|
| 2026.09.21 | ₩58,921 | ₩59,195 | ₩58,915 | ₩59,108 | +0.32% | 8.3천 |
|---|
| 2026.09.18 | ₩58,561 | ₩58,681 | ₩58,508 | ₩58,681 | +0.21% | 1.6만 |
|---|
| 2026.09.17 | ₩58,628 | ₩58,654 | ₩58,514 | ₩58,601 | -0.05% | 2.1만 |
|---|
| 2026.09.16 | ₩58,508 | ₩58,574 | ₩58,087 | ₩58,227 | -0.48% | 1.5만 |
|---|
| 2026.09.15 | ₩58,541 | ₩58,541 | ₩58,335 | ₩58,387 | -0.26% | 2.2만 |
|---|
| 2026.09.14 | ₩58,414 | ₩58,668 | ₩58,414 | ₩58,534 | +0.21% | 1.7만 |
|---|
| 2026.09.11 | ₩58,654 | ₩58,775 | ₩58,654 | ₩58,733 | +0.13% | 1.8만 |
|---|
| 2026.09.10 | ₩58,307 | ₩58,468 | ₩58,307 | ₩58,387 | +0.14% | 3.4만 |
|---|
| 2026.09.09 | ₩58,775 | ₩58,775 | ₩58,548 | ₩58,588 | -0.32% | 1.4만 |
|---|
| 2026.09.08 | ₩58,935 | ₩58,975 | ₩58,735 | ₩58,748 | -0.32% | 1.7만 |
|---|
| 2026.09.04 | ₩59,215 | ₩59,215 | ₩58,875 | ₩58,935 | -0.47% | 6.7천 |
|---|
| 2026.09.03 | ₩58,534 | ₩59,095 | ₩58,534 | ₩59,042 | +0.87% | 10.5만 |
|---|
| 2026.09.02 | ₩58,668 | ₩58,768 | ₩58,590 | ₩58,721 | +0.09% | 3.5만 |
|---|
| 2026.09.01 | ₩58,521 | ₩58,681 | ₩57,840 | ₩58,534 | +0.02% | 12.2만 |
|---|
| 2026.08.31 | ₩58,695 | ₩58,808 | ₩58,668 | ₩58,761 | +0.11% | 196.6만 |
|---|
| 2026.08.28 | ₩58,948 | ₩59,015 | ₩58,775 | ₩58,828 | -0.20% | 2.9만 |
|---|
| 2026.08.27 | ₩58,775 | ₩58,948 | ₩58,775 | ₩58,895 | +0.20% | 1.9만 |
|---|
| 2026.08.26 | ₩58,715 | ₩58,768 | ₩58,621 | ₩58,674 | -0.07% | 1.7만 |
|---|
| 2026.08.25 | ₩58,641 | ₩58,721 | ₩58,628 | ₩58,654 | +0.02% | 1.9만 |
|---|
| 2026.08.24 | ₩58,621 | ₩58,708 | ₩58,601 | ₩58,654 | +0.06% | 3.8만 |
|---|
| 2026.08.21 | ₩58,641 | ₩58,764 | ₩58,608 | ₩58,634 | -0.01% | 1만 |
|---|
| 2026.08.20 | ₩58,841 | ₩58,841 | ₩58,528 | ₩58,528 | -0.53% | 2.3만 |
|---|
| 2026.08.19 | ₩58,935 | ₩58,988 | ₩58,775 | ₩58,868 | -0.11% | 9.2천 |
|---|
| 2026.08.18 | ₩58,828 | ₩58,859 | ₩58,708 | ₩58,748 | -0.14% | 1.4만 |
|---|
| 2026.08.17 | ₩58,975 | ₩59,086 | ₩58,881 | ₩58,935 | -0.07% | 1.8만 |
|---|
| 2026.08.14 | ₩59,055 | ₩59,094 | ₩58,868 | ₩59,015 | -0.07% | 5.4천 |
|---|
| 2026.08.13 | ₩59,055 | ₩59,175 | ₩58,942 | ₩59,015 | -0.07% | 1.2만 |
|---|
| 2026.08.12 | ₩58,864 | ₩58,921 | ₩58,841 | ₩58,891 | +0.05% | 1.8만 |
|---|
| 2026.08.11 | ₩58,864 | ₩58,921 | ₩58,775 | ₩58,795 | -0.12% | 1.2만 |
|---|
| 2026.08.10 | ₩58,815 | ₩58,999 | ₩58,689 | ₩58,841 | +0.05% | 1.6만 |
|---|
| 2026.08.07 | ₩58,808 | ₩58,924 | ₩58,788 | ₩58,855 | +0.08% | 2.8만 |
|---|
| 2026.08.06 | ₩58,681 | ₩58,863 | ₩58,681 | ₩58,735 | +0.09% | 1.8만 |
|---|
| 2026.08.05 | ₩58,948 | ₩58,988 | ₩58,695 | ₩58,695 | -0.43% | 8.4만 |
|---|
| 2026.08.04 | ₩58,387 | ₩58,895 | ₩58,387 | ₩58,855 | +0.80% | 2.5만 |
|---|
| 2026.08.03 | ₩57,907 | ₩58,374 | ₩57,907 | ₩58,321 | +0.71% | 2.9만 |
|---|
| 2026.07.31 | ₩57,653 | ₩57,960 | ₩57,653 | ₩57,920 | +0.46% | 1.7만 |
|---|
| 2026.07.30 | ₩57,306 | ₩57,698 | ₩57,306 | ₩57,653 | +0.61% | 4.4만 |
|---|
| 2026.07.29 | ₩57,500 | ₩57,626 | ₩57,059 | ₩57,146 | -0.62% | 1.2만 |
|---|
| 2026.07.28 | ₩57,453 | ₩57,676 | ₩57,415 | ₩57,618 | +0.29% | 2.4만 |
|---|
| 2026.07.27 | ₩57,733 | ₩57,749 | ₩57,365 | ₩57,506 | -0.39% | 1.3만 |
|---|
| 2026.07.24 | ₩57,413 | ₩57,706 | ₩57,399 | ₩57,465 | +0.09% | 6.4만 |
|---|
| 2026.07.23 | ₩57,466 | ₩57,626 | ₩57,359 | ₩57,426 | -0.07% | 3.3만 |
|---|
| 2026.07.22 | ₩57,733 | ₩57,974 | ₩57,733 | ₩57,893 | +0.28% | 3.5만 |
|---|
| 2026.07.21 | ₩57,773 | ₩57,947 | ₩57,720 | ₩57,893 | +0.21% | 1.6만 |
|---|
| 2026.07.20 | ₩57,720 | ₩57,787 | ₩57,600 | ₩57,626 | -0.16% | 4.3만 |
|---|
| 2026.07.17 | ₩57,506 | ₩57,867 | ₩57,506 | ₩57,626 | +0.21% | 3.5만 |
|---|
| 2026.07.16 | ₩58,107 | ₩58,160 | ₩57,853 | ₩57,920 | -0.32% | 3.3만 |
|---|
| 2026.07.15 | ₩58,186 | ₩58,200 | ₩57,947 | ₩58,134 | -0.09% | 7.1만 |
|---|
| 2026.07.14 | ₩57,959 | ₩58,094 | ₩57,853 | ₩58,014 | +0.09% | 6만 |
|---|
| 2026.07.13 | ₩57,880 | ₩58,074 | ₩57,787 | ₩57,880 | 0.00% | 3.9만 |
|---|
| 2026.07.10 | ₩57,893 | ₩58,147 | ₩57,893 | ₩58,114 | +0.38% | 1.9만 |
|---|
| 2026.07.09 | ₩57,693 | ₩57,987 | ₩57,693 | ₩57,960 | +0.46% | 2만 |
|---|
| 2026.07.08 | ₩57,640 | ₩57,733 | ₩57,479 | ₩57,733 | +0.16% | 2.5만 |
|---|
| 2026.07.07 | ₩57,800 | ₩57,853 | ₩57,666 | ₩57,747 | -0.09% | 1.6만 |
|---|
| 2026.07.06 | ₩57,720 | ₩58,000 | ₩57,720 | ₩57,960 | +0.42% | 4.9만 |
|---|
| 2026.07.02 | ₩57,693 | ₩57,920 | ₩57,479 | ₩57,693 | 0.00% | 5.6만 |
|---|
| 2026.07.01 | ₩57,653 | ₩57,853 | ₩57,520 | ₩57,720 | +0.12% | 7.3만 |
|---|
| 2026.06.30 | ₩57,526 | ₩57,796 | ₩57,526 | ₩57,720 | +0.34% | 5.7만 |
|---|
| 2026.06.29 | ₩57,253 | ₩57,541 | ₩57,172 | ₩57,541 | +0.50% | 9.5만 |
|---|
| 2026.06.26 | ₩57,092 | ₩57,318 | ₩56,932 | ₩57,146 | +0.09% | 11만 |
|---|
| 2026.06.25 | ₩57,479 | ₩57,479 | ₩57,046 | ₩57,146 | -0.58% | 11만 |
|---|
| 2026.06.24 | ₩57,359 | ₩57,453 | ₩57,052 | ₩57,212 | -0.26% | 12.1만 |
|---|
| 2026.06.23 | ₩57,146 | ₩57,413 | ₩57,092 | ₩57,279 | +0.23% | 10.8만 |
|---|
| 2026.06.22 | ₩57,853 | ₩57,893 | ₩57,600 | ₩57,626 | -0.39% | 29.8만 |
|---|
| 2026.06.18 | ₩57,653 | ₩57,772 | ₩57,533 | ₩57,747 | +0.16% | 27.1만 |
|---|
| 2026.06.17 | ₩57,813 | ₩57,853 | ₩57,346 | ₩57,373 | -0.76% | 9.1만 |
|---|
| 2026.06.16 | ₩58,040 | ₩58,040 | ₩57,773 | ₩57,813 | -0.39% | 75.7만 |
|---|
| 2026.06.15 | ₩57,853 | ₩58,014 | ₩57,840 | ₩57,933 | +0.14% | 28.7만 |
|---|
| 2026.06.12 | ₩57,359 | ₩57,479 | ₩57,146 | ₩57,399 | +0.07% | 13.2만 |
|---|
| 2026.06.11 | ₩56,825 | ₩57,339 | ₩56,673 | ₩57,239 | +0.73% | 14.9만 |
|---|
| 2026.06.10 | ₩57,012 | ₩57,212 | ₩56,685 | ₩56,718 | -0.52% | 20.6만 |
|---|
| 2026.06.09 | ₩57,473 | ₩57,586 | ₩56,585 | ₩57,172 | -0.52% | 25.1만 |
|---|
| 2026.06.08 | ₩57,446 | ₩57,520 | ₩57,212 | ₩57,279 | -0.29% | 77.2만 |
|---|
| 2026.06.05 | ₩57,747 | ₩57,851 | ₩57,132 | ₩57,239 | -0.88% | 15.7만 |
|---|
| 2026.06.04 | ₩57,760 | ₩58,067 | ₩57,753 | ₩58,014 | +0.44% | 33.3만 |
|---|
| 2026.06.03 | ₩57,974 | ₩58,000 | ₩57,760 | ₩57,880 | -0.16% | 29.1만 |
|---|
| 2026.06.02 | ₩58,000 | ₩58,067 | ₩57,960 | ₩58,054 | +0.09% | 106.6만 |
|---|
| 2026.06.01 | ₩60,711 | ₩63,501 | ₩57,907 | ₩57,974 | -4.51% | 167만 |
|---|
| 2026.05.29 | ₩57,933 | ₩57,947 | ₩57,853 | ₩57,947 | +0.02% | 225만 |
|---|
| 2026.05.28 | ₩57,800 | ₩57,933 | ₩57,800 | ₩57,920 | +0.21% | 14.1만 |
|---|
| 2026.05.27 | ₩57,933 | ₩57,933 | ₩57,813 | ₩57,853 | -0.14% | 7.2만 |
|---|
| 2026.05.26 | ₩57,920 | ₩57,920 | ₩57,800 | ₩57,893 | -0.05% | 3.1만 |
|---|
| 2026.05.22 | ₩57,827 | ₩57,920 | ₩57,813 | ₩57,813 | -0.02% | 4.3만 |
|---|
| 2026.05.21 | ₩57,800 | ₩57,880 | ₩57,800 | ₩57,853 | +0.09% | 1.8만 |
|---|
| 2026.05.20 | ₩57,807 | ₩57,880 | ₩57,773 | ₩57,800 | -0.01% | 3.1만 |
|---|
| 2026.05.19 | ₩57,807 | ₩57,827 | ₩57,787 | ₩57,787 | -0.03% | 1.2만 |
|---|
| 2026.05.18 | ₩57,773 | ₩57,827 | ₩57,773 | ₩57,793 | +0.03% | 2만 |
|---|
| 2026.05.15 | ₩57,813 | ₩57,813 | ₩57,760 | ₩57,775 | -0.07% | 6.5천 |
|---|
| 2026.05.14 | ₩57,800 | ₩57,853 | ₩57,747 | ₩57,773 | -0.05% | 5.2만 |
|---|
| 2026.05.13 | ₩57,720 | ₩57,840 | ₩57,720 | ₩57,760 | +0.07% | 6.3만 |
|---|
| 2026.05.12 | ₩57,706 | ₩57,813 | ₩57,696 | ₩57,760 | +0.09% | 1.9만 |
|---|
| 2026.05.11 | ₩57,706 | ₩57,827 | ₩57,706 | ₩57,727 | +0.03% | 2.1만 |
|---|
| 2026.05.08 | ₩57,706 | ₩57,767 | ₩57,693 | ₩57,753 | +0.08% | 7.3천 |
|---|
| 2026.05.07 | ₩57,787 | ₩57,787 | ₩57,658 | ₩57,686 | -0.17% | 1.2만 |
|---|
| 2026.05.06 | ₩57,666 | ₩57,773 | ₩57,653 | ₩57,773 | +0.19% | 1.9만 |
|---|
| 2026.05.05 | ₩57,613 | ₩57,720 | ₩57,613 | ₩57,640 | +0.05% | 5.5천 |
|---|
| 2026.05.04 | ₩57,600 | ₩57,666 | ₩57,560 | ₩57,586 | -0.02% | 1.8만 |
|---|
| 2026.05.01 | ₩57,600 | ₩57,733 | ₩57,573 | ₩57,653 | +0.09% | 19.5만 |
|---|
| 2026.04.30 | ₩57,581 | ₩57,581 | ₩57,533 | ₩57,574 | -0.01% | 9.1천 |
|---|
| 2026.04.29 | ₩57,540 | ₩57,600 | ₩57,433 | ₩57,473 | -0.12% | 5만 |
|---|
| 2026.04.28 | ₩57,467 | ₩57,520 | ₩57,453 | ₩57,479 | +0.02% | 1.5만 |
|---|
| 2026.04.27 | ₩57,453 | ₩57,508 | ₩57,453 | ₩57,479 | +0.05% | 5.7천 |
|---|
| 2026.04.24 | ₩57,386 | ₩57,466 | ₩57,386 | ₩57,455 | +0.12% | 9.4천 |
|---|
| 2026.04.23 | ₩57,359 | ₩57,469 | ₩57,333 | ₩57,346 | -0.02% | 1.5만 |
|---|
| 2026.04.22 | ₩57,373 | ₩57,453 | ₩57,359 | ₩57,399 | +0.05% | 2.6만 |
|---|
| 2026.04.21 | ₩57,359 | ₩57,373 | ₩57,266 | ₩57,266 | -0.16% | 3.8만 |
|---|
| 2026.04.20 | ₩57,413 | ₩57,453 | ₩57,333 | ₩57,359 | -0.09% | 1.2만 |
|---|
| 2026.04.17 | ₩57,393 | ₩57,413 | ₩57,346 | ₩57,406 | +0.02% | 3.7천 |
|---|
| 2026.04.16 | ₩57,239 | ₩57,306 | ₩57,199 | ₩57,279 | +0.07% | 7.7천 |
|---|
| 2026.04.15 | ₩57,212 | ₩57,279 | ₩57,172 | ₩57,226 | +0.02% | 1.2만 |
|---|
| 2026.04.14 | ₩57,132 | ₩57,186 | ₩57,119 | ₩57,146 | +0.02% | 3.7만 |
|---|
| 2026.04.13 | ₩56,812 | ₩57,032 | ₩56,812 | ₩57,032 | +0.39% | 6.5천 |
|---|
| 2026.04.10 | ₩56,892 | ₩56,932 | ₩56,799 | ₩56,880 | -0.02% | 1.5만 |
|---|
| 2026.04.09 | ₩56,678 | ₩56,892 | ₩56,678 | ₩56,892 | +0.38% | 2.8천 |
|---|
| 2026.04.08 | ₩56,705 | ₩56,799 | ₩56,625 | ₩56,706 | +0.00% | 2.5천 |
|---|
| 2026.04.07 | ₩55,984 | ₩56,211 | ₩55,864 | ₩56,211 | +0.41% | 1.2만 |
|---|
| 2026.04.06 | ₩56,078 | ₩56,184 | ₩56,051 | ₩56,146 | +0.12% | 9.3천 |
|---|
| 2026.04.02 | ₩55,637 | ₩55,997 | ₩55,624 | ₩55,997 | +0.65% | 5천 |
|---|
| 2026.04.01 | ₩55,964 | ₩56,144 | ₩55,911 | ₩55,944 | -0.04% | 6.4천 |
|---|
| 2026.03.31 | ₩55,397 | ₩55,847 | ₩55,343 | ₩55,847 | +0.81% | 2.6만 |
|---|
| 2026.03.30 | ₩55,116 | ₩55,210 | ₩54,863 | ₩54,956 | -0.29% | 1.4만 |
|---|
| 2026.03.27 | ₩55,397 | ₩55,397 | ₩54,996 | ₩54,996 | -0.72% | 1.7만 |
|---|
| 2026.03.26 | ₩55,797 | ₩55,807 | ₩55,443 | ₩55,470 | -0.59% | 9.3천 |
|---|
| 2026.03.25 | ₩55,971 | ₩56,036 | ₩55,824 | ₩55,925 | -0.08% | 2.7천 |
|---|
| 2026.03.24 | ₩55,757 | ₩55,884 | ₩55,690 | ₩55,770 | +0.02% | 8.5천 |
|---|
| 2026.03.23 | ₩55,931 | ₩56,087 | ₩55,811 | ₩55,824 | -0.19% | 3.6천 |
|---|
| 2026.03.20 | ₩55,944 | ₩55,944 | ₩55,423 | ₩55,584 | -0.64% | 1.4만 |
|---|
| 2026.03.19 | ₩55,717 | ₩55,975 | ₩55,717 | ₩55,877 | +0.29% | 8.1천 |
|---|
| 2026.03.18 | ₩56,118 | ₩56,158 | ₩55,905 | ₩55,905 | -0.38% | 1.2만 |
|---|
| 2026.03.17 | ₩56,238 | ₩56,318 | ₩56,198 | ₩56,305 | +0.12% | 2.3만 |
|---|
| 2026.03.16 | ₩56,064 | ₩56,211 | ₩56,064 | ₩56,091 | +0.05% | 2.5만 |
|---|
| 2026.03.13 | ₩56,024 | ₩56,184 | ₩55,757 | ₩55,770 | -0.45% | 6천 |
|---|
| 2026.03.12 | ₩56,051 | ₩56,051 | ₩55,931 | ₩55,961 | -0.16% | 9천 |
|---|
| 2026.03.11 | ₩56,198 | ₩56,251 | ₩55,570 | ₩56,198 | 0.00% | 1.3만 |
|---|
| 2026.03.10 | ₩56,184 | ₩56,398 | ₩56,171 | ₩56,171 | -0.02% | 4.6천 |
|---|
| 2026.03.09 | ₩55,824 | ₩56,224 | ₩55,744 | ₩56,224 | +0.72% | 1.5만 |
|---|
| 2026.03.06 | ₩56,158 | ₩56,158 | ₩55,543 | ₩55,971 | -0.33% | 9.4천 |
|---|
| 2026.03.05 | ₩56,371 | ₩56,371 | ₩56,098 | ₩56,291 | -0.14% | 1.9만 |
|---|
| 2026.03.04 | ₩56,318 | ₩56,478 | ₩56,291 | ₩56,398 | +0.14% | 2.2만 |
|---|
| 2026.03.03 | ₩55,984 | ₩56,298 | ₩55,984 | ₩56,291 | +0.55% | 1만 |
|---|
| 2026.03.02 | ₩56,158 | ₩56,518 | ₩56,158 | ₩56,411 | +0.45% | 1.6만 |
|---|
| 2026.02.27 | ₩56,359 | ₩56,451 | ₩56,358 | ₩56,451 | +0.16% | 2.2천 |
|---|
| 2026.02.26 | ₩56,532 | ₩56,545 | ₩56,425 | ₩56,511 | -0.04% | 2.7천 |
|---|
| 2026.02.25 | ₩56,458 | ₩56,536 | ₩56,438 | ₩56,536 | +0.14% | 7.6천 |
|---|
| 2026.02.24 | ₩56,385 | ₩56,431 | ₩56,345 | ₩56,398 | +0.02% | 2.6만 |
|---|
| 2026.02.23 | ₩56,315 | ₩56,358 | ₩56,211 | ₩56,230 | -0.15% | 7.7천 |
|---|
| 2026.02.20 | ₩56,184 | ₩56,406 | ₩53,060 | ₩56,398 | +0.38% | 1.4만 |
|---|
| 2026.02.19 | ₩56,251 | ₩56,298 | ₩56,238 | ₩56,238 | -0.02% | 3.1천 |
|---|
| 2026.02.18 | ₩56,264 | ₩56,411 | ₩56,251 | ₩56,318 | +0.09% | 96.8만 |
|---|
| 2026.02.17 | ₩56,118 | ₩56,291 | ₩56,038 | ₩56,224 | +0.19% | 9.7천 |
|---|
| 2026.02.13 | ₩56,144 | ₩56,305 | ₩56,131 | ₩56,178 | +0.06% | 6.4천 |
|---|
| 2026.02.12 | ₩56,425 | ₩56,465 | ₩56,131 | ₩56,131 | -0.52% | 1.3만 |
|---|
| 2026.02.11 | ₩56,505 | ₩56,505 | ₩56,318 | ₩56,385 | -0.21% | 3.7만 |
|---|
| 2026.02.10 | ₩56,498 | ₩56,498 | ₩56,371 | ₩56,371 | -0.22% | 1.6만 |
|---|
| 2026.02.09 | ₩56,351 | ₩56,487 | ₩56,351 | ₩56,411 | +0.11% | 1.4만 |
|---|
| 2026.02.06 | ₩56,198 | ₩56,351 | ₩56,171 | ₩56,331 | +0.24% | 1.9만 |
|---|
| 2026.02.05 | ₩55,971 | ₩56,102 | ₩55,971 | ₩55,997 | +0.05% | 8.1천 |
|---|
| 2026.02.04 | ₩56,251 | ₩56,254 | ₩56,118 | ₩56,219 | -0.06% | 7.6천 |
|---|
| 2026.02.03 | ₩56,385 | ₩56,385 | ₩56,158 | ₩56,264 | -0.21% | 2만 |
|---|
| 2026.02.02 | ₩56,251 | ₩56,411 | ₩56,251 | ₩56,398 | +0.26% | 2만 |
|---|
| 2026.01.30 | ₩56,291 | ₩56,291 | ₩56,211 | ₩56,264 | -0.05% | 1.5만 |
|---|
| 2026.01.29 | ₩56,198 | ₩56,311 | ₩56,151 | ₩56,305 | +0.19% | 1.7만 |
|---|
| 2026.01.28 | ₩56,318 | ₩56,398 | ₩56,285 | ₩56,331 | +0.02% | 1.9만 |
|---|
| 2026.01.27 | ₩56,305 | ₩56,365 | ₩56,305 | ₩56,331 | +0.05% | 1.9만 |
|---|
| 2026.01.26 | ₩56,305 | ₩56,329 | ₩56,278 | ₩56,291 | -0.02% | 9.8천 |
|---|
| 2026.01.23 | ₩56,285 | ₩56,299 | ₩56,214 | ₩56,238 | -0.08% | 1.6만 |
|---|
| 2026.01.22 | ₩56,224 | ₩56,278 | ₩56,158 | ₩56,224 | 0.00% | 1.9만 |
|---|
| 2026.01.21 | ₩55,971 | ₩56,224 | ₩55,190 | ₩56,224 | +0.45% | 1.1만 |
|---|
| 2026.01.20 | ₩56,038 | ₩56,038 | ₩55,904 | ₩55,937 | -0.18% | 1.2만 |
|---|
| 2026.01.16 | ₩56,238 | ₩56,276 | ₩56,198 | ₩56,271 | +0.06% | 4.8천 |
|---|
| 2026.01.15 | ₩56,224 | ₩56,285 | ₩56,184 | ₩56,244 | +0.04% | 3.7천 |
|---|
| 2026.01.14 | ₩56,184 | ₩56,184 | ₩56,051 | ₩56,131 | -0.10% | 1.2만 |
|---|
| 2026.01.13 | ₩56,298 | ₩56,298 | ₩56,158 | ₩56,198 | -0.18% | 9.5천 |
|---|
| 2026.01.12 | ₩56,158 | ₩56,278 | ₩56,158 | ₩56,224 | +0.12% | 1.4만 |
|---|
| 2026.01.09 | ₩56,184 | ₩56,267 | ₩55,637 | ₩56,258 | +0.13% | 1.1만 |
|---|
| 2026.01.08 | ₩56,078 | ₩56,158 | ₩56,078 | ₩56,118 | +0.07% | 57.5만 |
|---|
| 2026.01.07 | ₩56,182 | ₩56,192 | ₩56,078 | ₩56,091 | -0.16% | 1.2만 |
|---|
| 2026.01.06 | ₩56,091 | ₩56,224 | ₩56,078 | ₩56,131 | +0.07% | 9.1천 |
|---|
| 2026.01.05 | ₩56,078 | ₩56,084 | ₩56,051 | ₩56,051 | -0.05% | 1.6만 |
|---|
| 2026.01.02 | ₩56,078 | ₩56,078 | ₩55,917 | ₩55,971 | -0.19% | 2.3만 |
|---|
| 2025.12.31 | ₩56,059 | ₩56,059 | ₩55,917 | ₩55,917 | -0.25% | 9.1천 |
|---|
| 2025.12.30 | ₩56,011 | ₩56,078 | ₩55,997 | ₩56,036 | +0.05% | 3.6만 |
|---|
| 2025.12.29 | ₩55,984 | ₩56,055 | ₩55,973 | ₩56,011 | +0.05% | 1만 |
|---|
| 2025.12.26 | ₩56,038 | ₩56,078 | ₩55,924 | ₩56,011 | -0.05% | 6.2천 |
|---|
| 2025.12.24 | ₩56,024 | ₩56,050 | ₩55,964 | ₩56,031 | +0.01% | 5천 |
|---|
| 2025.12.23 | ₩55,677 | ₩55,995 | ₩55,677 | ₩55,957 | +0.50% | 6.2천 |
|---|
| 2025.12.22 | ₩55,864 | ₩55,956 | ₩55,864 | ₩55,944 | +0.14% | 9.3천 |
|---|
| 2025.12.19 | ₩55,650 | ₩55,864 | ₩55,650 | ₩55,770 | +0.22% | 7.8천 |
|---|
| 2025.12.18 | ₩55,690 | ₩55,690 | ₩55,557 | ₩55,637 | -0.10% | 1.7만 |
|---|
| 2025.12.17 | ₩55,624 | ₩55,637 | ₩55,463 | ₩55,477 | -0.26% | 1.4만 |
|---|
| 2025.12.16 | ₩55,610 | ₩55,654 | ₩55,543 | ₩55,654 | +0.08% | 1.7만 |
|---|
| 2025.12.15 | ₩55,744 | ₩55,744 | ₩55,597 | ₩55,637 | -0.19% | 5.6만 |
|---|
| 2025.12.12 | ₩55,744 | ₩55,777 | ₩55,543 | ₩55,624 | -0.22% | 1.1만 |
|---|
| 2025.12.11 | ₩55,650 | ₩55,766 | ₩55,610 | ₩55,717 | +0.12% | 9.7천 |
|---|
| 2025.12.10 | ₩55,664 | ₩55,717 | ₩55,557 | ₩55,717 | +0.10% | 15.4만 |
|---|
| 2025.12.09 | ₩55,543 | ₩55,648 | ₩55,543 | ₩55,584 | +0.07% | 1.3만 |
|---|
| 2025.12.08 | ₩55,624 | ₩55,629 | ₩55,517 | ₩55,564 | -0.11% | 2.2만 |
|---|
| 2025.12.05 | ₩55,610 | ₩55,650 | ₩55,570 | ₩55,597 | -0.02% | 4.1만 |
|---|
| 2025.12.04 | ₩55,550 | ₩55,581 | ₩55,490 | ₩55,557 | +0.01% | 2.4만 |
|---|
| 2025.12.03 | ₩55,450 | ₩55,550 | ₩55,450 | ₩55,517 | +0.12% | 1.3만 |
|---|
| 2025.12.02 | ₩55,450 | ₩55,530 | ₩55,410 | ₩55,487 | +0.07% | 3.2만 |
|---|
| 2025.12.01 | ₩55,357 | ₩55,503 | ₩55,357 | ₩55,437 | +0.14% | 2.8만 |
|---|
| 2025.11.28 | ₩55,410 | ₩55,463 | ₩55,397 | ₩55,463 | +0.10% | 3.6천 |
|---|
| 2025.11.26 | ₩55,357 | ₩55,383 | ₩55,317 | ₩55,357 | 0.00% | 3.3만 |
|---|
| 2025.11.25 | ₩55,136 | ₩55,290 | ₩55,049 | ₩55,250 | +0.21% | 1.2만 |
|---|
| 2025.11.24 | ₩54,829 | ₩55,103 | ₩54,829 | ₩55,103 | +0.50% | 2.7만 |
|---|
| 2025.11.21 | ₩54,598 | ₩54,891 | ₩54,515 | ₩54,778 | +0.33% | 2.7만 |
|---|
| 2025.11.20 | ₩55,132 | ₩55,132 | ₩54,515 | ₩54,567 | -1.02% | 1.9만 |
|---|
| 2025.11.19 | ₩54,903 | ₩54,916 | ₩54,716 | ₩54,852 | -0.09% | 4.9천 |
|---|
| 2025.11.18 | ₩54,677 | ₩54,869 | ₩54,649 | ₩54,814 | +0.25% | 1.4만 |
|---|
| 2025.11.17 | ₩55,049 | ₩55,170 | ₩54,822 | ₩54,901 | -0.27% | 2.4만 |
|---|
| 2025.11.14 | ₩54,963 | ₩55,163 | ₩54,957 | ₩55,083 | +0.22% | 1.4만 |
|---|
| 2025.11.13 | ₩55,223 | ₩55,223 | ₩54,903 | ₩55,023 | -0.36% | 1.6만 |
|---|
| 2025.11.12 | ₩55,337 | ₩55,337 | ₩55,236 | ₩55,303 | -0.06% | 2.2만 |
|---|
| 2025.11.11 | ₩55,276 | ₩55,312 | ₩55,170 | ₩55,263 | -0.02% | 1.9만 |
|---|
| 2025.11.10 | ₩55,287 | ₩55,295 | ₩55,203 | ₩55,295 | +0.01% | 9.9천 |
|---|
| 2025.11.07 | ₩54,863 | ₩55,029 | ₩54,782 | ₩55,009 | +0.27% | 9.9천 |
|---|
| 2025.11.06 | ₩55,130 | ₩55,130 | ₩54,956 | ₩55,035 | -0.17% | 1.4만 |
|---|
| 2025.11.05 | ₩55,029 | ₩55,223 | ₩55,029 | ₩55,206 | +0.32% | 75.5만 |
|---|
| 2025.11.04 | ₩55,110 | ₩55,195 | ₩55,016 | ₩55,076 | -0.06% | 3.6만 |
|---|
| 2025.11.03 | ₩55,250 | ₩55,263 | ₩55,023 | ₩55,023 | -0.41% | 7.7만 |
|---|
| 2025.10.31 | ₩55,350 | ₩55,350 | ₩55,143 | ₩55,246 | -0.19% | 2.3만 |
|---|
| 2025.10.30 | ₩55,210 | ₩55,296 | ₩55,156 | ₩55,156 | -0.10% | 3.9만 |
|---|
| 2025.10.29 | ₩55,343 | ₩55,409 | ₩55,116 | ₩55,263 | -0.14% | 2.3만 |
|---|
| 2025.10.28 | ₩55,343 | ₩55,410 | ₩55,317 | ₩55,377 | +0.06% | 3.4만 |
|---|
| 2025.10.27 | ₩55,383 | ₩55,383 | ₩55,303 | ₩55,330 | -0.10% | 2.1만 |
|---|
| 2025.10.24 | ₩55,236 | ₩55,254 | ₩55,198 | ₩55,203 | -0.06% | 1.3만 |
|---|
| 2025.10.23 | ₩55,052 | ₩55,130 | ₩54,896 | ₩55,102 | +0.09% | 1.2만 |
|---|
| 2025.10.22 | ₩55,049 | ₩55,049 | ₩54,892 | ₩54,985 | -0.12% | 6.9천 |
|---|
| 2025.10.21 | ₩55,036 | ₩55,130 | ₩55,036 | ₩55,083 | +0.08% | 8.6천 |
|---|
| 2025.10.20 | ₩54,984 | ₩55,143 | ₩54,984 | ₩55,143 | +0.29% | 1.8만 |
|---|
| 2025.10.17 | ₩54,650 | ₩54,869 | ₩54,649 | ₩54,836 | +0.34% | 5.6천 |
|---|
| 2025.10.16 | ₩54,889 | ₩54,889 | ₩54,596 | ₩54,669 | -0.40% | 3.4만 |
|---|
| 2025.10.15 | ₩54,943 | ₩54,943 | ₩54,729 | ₩54,796 | -0.27% | 2.4만 |
|---|
| 2025.10.14 | ₩54,609 | ₩54,943 | ₩54,569 | ₩54,782 | +0.32% | 1.5만 |
|---|
| 2025.10.13 | ₩54,702 | ₩54,863 | ₩54,689 | ₩54,835 | +0.24% | 2.9만 |
|---|
| 2025.10.10 | ₩54,983 | ₩55,036 | ₩54,435 | ₩54,462 | -0.95% | 4.7천 |
|---|